59,530€
0,52%
Echtzeit-Aktienkurs Nutanix Inc.
Bid:
Ask:
Aktienkurse zur Nutanix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 58,85 | 59,58 | 58,52 | 59,53 | 0,52% | 2.074,00 |
| 15.08.2025 | 58,60 | 59,38 | 58,60 | 59,22 | 0,20% | 476,00 |
| 14.08.2025 | 60,28 | 60,74 | 58,70 | 59,10 | -1,17% | 1.739,00 |
| 13.08.2025 | 59,52 | 60,26 | 59,06 | 59,80 | 0,47% | 1.328,00 |
| 12.08.2025 | 59,56 | 59,94 | 59,04 | 59,52 | 0,24% | 1.495,00 |
| 11.08.2025 | 61,78 | 62,50 | 59,38 | 59,38 | -3,57% | 4.065,00 |
| 08.08.2025 | 62,80 | 63,22 | 61,54 | 61,58 | -0,58% | 1.316,00 |
| 07.08.2025 | 65,42 | 66,38 | 61,00 | 61,94 | -4,71% | 3.216,00 |
| 06.08.2025 | 63,90 | 65,00 | 63,22 | 65,00 | 1,75% | 693,00 |
| 05.08.2025 | 63,72 | 64,90 | 63,72 | 63,88 | 0,60% | 520,00 |
| 04.08.2025 | 62,98 | 63,50 | 62,28 | 63,50 | 1,60% | 348,00 |
| 01.08.2025 | 65,08 | 65,56 | 62,18 | 62,50 | -6,35% | 224,00 |
| 31.07.2025 | 68,10 | 69,04 | 66,74 | 66,74 | -0,54% | 830,00 |
| 30.07.2025 | 65,86 | 67,10 | 65,42 | 67,10 | 2,44% | 246,00 |
| 29.07.2025 | 64,68 | 65,98 | 64,08 | 65,50 | 2,15% | 201,00 |
| 28.07.2025 | 64,50 | 65,02 | 63,92 | 64,12 | 0,38% | 531,00 |
| 25.07.2025 | 62,78 | 63,88 | 62,78 | 63,88 | 1,43% | 495,00 |
| 24.07.2025 | 63,74 | 63,74 | 62,80 | 62,98 | -0,06% | 343,00 |
| 23.07.2025 | 63,84 | 63,94 | 63,00 | 63,02 | -1,28% | 621,00 |
| 22.07.2025 | 64,00 | 64,08 | 63,50 | 63,84 | -1,08% | 124,00 |
| 21.07.2025 | 65,14 | 65,54 | 64,54 | 64,54 | 0,00% | 285,00 |
| 18.07.2025 | 64,94 | 64,94 | 64,54 | 64,54 | 0,78% | 64,00 |
| 17.07.2025 | 63,74 | 64,24 | 63,38 | 64,04 | 1,49% | 212,00 |
| 16.07.2025 | 64,00 | 64,38 | 63,10 | 63,10 | -1,22% | 536,00 |
| 15.07.2025 | 61,96 | 64,18 | 61,96 | 63,88 | 3,03% | 593,00 |
| 14.07.2025 | 61,72 | 62,36 | 61,50 | 62,00 | -1,49% | 430,00 |
| 11.07.2025 | 62,90 | 62,94 | 62,34 | 62,94 | 0,61% | 300,00 |
| 10.07.2025 | 65,02 | 65,02 | 62,52 | 62,56 | -3,78% | 839,00 |
| 09.07.2025 | 64,64 | 65,66 | 64,64 | 65,02 | 0,03% | 381,00 |
| 08.07.2025 | 64,76 | 65,00 | 64,76 | 65,00 | -0,85% | 57,00 |
| 07.07.2025 | 65,20 | 66,00 | 64,80 | 65,56 | 1,33% | 636,00 |
| 04.07.2025 | 64,70 | 64,70 | 64,70 | 64,70 | -1,91% | 10,00 |
| 03.07.2025 | 63,70 | 65,96 | 63,70 | 65,96 | 4,20% | 259,00 |
| 02.07.2025 | 63,60 | 63,98 | 63,30 | 63,30 | -2,76% | 21,00 |
| 01.07.2025 | 64,48 | 65,10 | 64,16 | 65,10 | 0,34% | 334,00 |
| 30.06.2025 | 64,96 | 66,28 | 64,84 | 64,88 | 1,00% | 218,00 |
| 27.06.2025 | 65,00 | 65,00 | 63,46 | 64,24 | -0,19% | 519,00 |
| 26.06.2025 | 63,82 | 64,52 | 63,22 | 64,36 | 2,00% | 875,00 |
| 25.06.2025 | 64,68 | 64,68 | 63,00 | 63,10 | -1,25% | 308,00 |
| 24.06.2025 | 64,50 | 64,50 | 63,74 | 63,90 | -0,28% | 496,00 |
| 23.06.2025 | 63,48 | 64,08 | 62,92 | 64,08 | 1,36% | 300,00 |
| 20.06.2025 | 63,36 | 63,58 | 63,22 | 63,22 | 0,64% | 339,00 |
| 19.06.2025 | 63,28 | 64,08 | 62,82 | 62,82 | -1,38% | 77,00 |
| 18.06.2025 | 64,24 | 64,78 | 63,70 | 63,70 | -0,93% | 454,00 |
| 17.06.2025 | 61,82 | 64,74 | 61,82 | 64,30 | 4,15% | 443,00 |
| 16.06.2025 | 63,04 | 63,36 | 61,74 | 61,74 | -1,22% | 839,00 |
| 13.06.2025 | 62,14 | 62,78 | 62,14 | 62,50 | -1,61% | 666,00 |
| 12.06.2025 | 64,38 | 64,38 | 63,04 | 63,52 | -1,27% | 595,00 |
| 11.06.2025 | 64,70 | 65,38 | 64,34 | 64,34 | -1,71% | 242,00 |
| 10.06.2025 | 66,34 | 66,34 | 65,30 | 65,46 | -1,74% | 220,00 |
| 09.06.2025 | 67,36 | 67,60 | 66,62 | 66,62 | -1,60% | 408,00 |
| 06.06.2025 | 67,28 | 68,20 | 66,58 | 67,70 | -0,94% | 1.544,00 |
| 05.06.2025 | 67,96 | 69,12 | 67,24 | 68,34 | 0,74% | 924,00 |
| 04.06.2025 | 67,36 | 68,24 | 67,30 | 67,84 | -0,50% | 891,00 |
| 03.06.2025 | 67,34 | 68,84 | 67,10 | 68,18 | 1,61% | 434,00 |
| 02.06.2025 | 66,90 | 67,48 | 66,08 | 67,10 | 1,88% | 562,00 |
| 30.05.2025 | 67,26 | 67,26 | 65,82 | 65,86 | 0,15% | 499,00 |
| 29.05.2025 | 70,92 | 71,82 | 64,20 | 65,76 | -6,83% | 2.144,00 |
| 28.05.2025 | 69,32 | 70,58 | 69,32 | 70,58 | 1,18% | 685,00 |
| 27.05.2025 | 70,82 | 70,82 | 69,34 | 69,76 | -2,05% | 512,00 |
| 26.05.2025 | 70,42 | 71,92 | 70,42 | 71,22 | 0,94% | 597,00 |
| 23.05.2025 | 71,08 | 71,08 | 68,08 | 70,56 | -0,95% | 683,00 |
| 22.05.2025 | 71,24 | 71,54 | 70,66 | 71,24 | 0,23% | 946,00 |
| 21.05.2025 | 71,74 | 72,18 | 70,76 | 71,08 | -1,25% | 885,00 |
| 20.05.2025 | 72,78 | 72,98 | 71,88 | 71,98 | -3,10% | 802,00 |
| 19.05.2025 | 73,18 | 74,28 | 71,08 | 74,28 | 0,84% | 769,00 |
| 16.05.2025 | 71,76 | 74,02 | 71,76 | 73,66 | 2,02% | 618,00 |
| 15.05.2025 | 73,14 | 73,14 | 71,82 | 72,20 | -1,10% | 82,00 |
| 14.05.2025 | 74,44 | 74,44 | 72,84 | 73,00 | -0,60% | 406,00 |
| 13.05.2025 | 68,30 | 73,78 | 68,30 | 73,44 | 6,78% | 391,00 |
| 12.05.2025 | 68,98 | 71,42 | 67,50 | 68,78 | 2,96% | 1.615,00 |
| 09.05.2025 | 66,68 | 66,80 | 65,86 | 66,80 | 0,72% | 666,00 |
| 08.05.2025 | 66,18 | 66,50 | 65,38 | 66,32 | 1,13% | 523,00 |
| 07.05.2025 | 64,18 | 65,58 | 63,78 | 65,58 | 2,21% | 460,00 |
| 06.05.2025 | 63,32 | 64,16 | 62,90 | 64,16 | 0,06% | 405,00 |
| 05.05.2025 | 63,86 | 64,30 | 63,40 | 64,12 | 0,44% | 217,00 |
| 02.05.2025 | 62,56 | 63,86 | 61,82 | 63,84 | 6,90% | 873,00 |
| 30.04.2025 | 59,32 | 60,28 | 58,70 | 59,72 | -0,30% | 606,00 |
| 29.04.2025 | 60,04 | 60,12 | 59,52 | 59,90 | 0,60% | 433,00 |
| 28.04.2025 | 58,96 | 59,54 | 58,46 | 59,54 | 1,74% | 994,00 |
| 25.04.2025 | 59,00 | 59,08 | 58,08 | 58,52 | 0,69% | 672,00 |
| 24.04.2025 | 54,94 | 58,62 | 54,48 | 58,12 | 6,29% | 908,00 |
| 23.04.2025 | 54,16 | 54,78 | 54,14 | 54,68 | 4,99% | 562,00 |
| 22.04.2025 | 51,26 | 52,10 | 51,08 | 52,08 | -3,98% | 1.221,00 |
| 17.04.2025 | 54,90 | 55,32 | 54,24 | 54,24 | 0,07% | 250,00 |
| 16.04.2025 | 53,94 | 54,20 | 53,94 | 54,20 | -1,88% | 197,00 |
| 15.04.2025 | 53,50 | 55,24 | 53,48 | 55,24 | 3,64% | 375,00 |
| 14.04.2025 | 52,76 | 54,16 | 52,76 | 53,30 | 0,41% | 286,00 |
| 11.04.2025 | 55,10 | 55,10 | 53,08 | 53,08 | -3,84% | 707,00 |
| 10.04.2025 | 59,08 | 59,08 | 54,26 | 55,20 | -6,88% | 963,00 |
| 09.04.2025 | 52,44 | 60,00 | 52,36 | 59,28 | 5,56% | 897,00 |
| 08.04.2025 | 55,10 | 56,16 | 54,40 | 56,16 | 4,82% | 1.039,00 |
| 07.04.2025 | 52,20 | 54,56 | 49,00 | 53,58 | -0,78% | 3.222,00 |
| 04.04.2025 | 57,68 | 58,64 | 52,50 | 54,00 | -8,78% | 2.852,00 |
| 03.04.2025 | 62,50 | 62,50 | 58,22 | 59,20 | -9,65% | 1.019,00 |
| 02.04.2025 | 64,96 | 65,56 | 64,40 | 65,52 | 3,25% | 830,00 |
| 01.04.2025 | 64,84 | 64,84 | 63,46 | 63,46 | -0,50% | 368,00 |
| 31.03.2025 | 64,64 | 65,12 | 62,66 | 63,78 | -1,94% | 1.696,00 |
| 28.03.2025 | 65,98 | 65,98 | 65,04 | 65,04 | -1,78% | 2.116,00 |
| 27.03.2025 | 67,50 | 67,50 | 66,22 | 66,22 | -3,72% | 731,00 |